Indicators

Kaiser Aluminum (NQ: KALU )

95.69 +0.25 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	47.49	47.66	46.94	47.57	134,326	+0.23(+0.48%)
Mar 27, 2013	46.94	47.69	46.45	47.34	112,047	+0.19(+0.41%)
Mar 26, 2013	46.94	47.21	46.50	47.15	137,949	+0.42(+0.90%)
Mar 25, 2013	46.78	47.22	46.30	46.73	142,283	+0.01(+0.02%)
Mar 22, 2013	47.03	47.33	46.56	46.72	110,701	-0.21(-0.45%)
Mar 21, 2013	46.80	47.35	46.80	46.93	154,627	-0.03(-0.06%)
Mar 20, 2013	46.87	47.10	46.66	46.96	102,986	+0.24(+0.50%)
Mar 19, 2013	47.09	47.16	45.85	46.72	108,576	-0.26(-0.56%)
Mar 18, 2013	46.72	47.48	46.64	46.99	417,146	-0.13(-0.28%)
Mar 15, 2013	47.09	47.54	46.94	47.12	276,267	+0.07(+0.16%)
Mar 14, 2013	46.41	47.23	46.35	47.05	167,309	+0.65(+1.41%)
Mar 13, 2013	45.95	46.46	45.62	46.39	211,877	+0.44(+0.96%)
Mar 12, 2013	46.18	46.62	45.77	45.95	107,301	-0.29(-0.62%)
Mar 11, 2013	46.07	46.35	45.59	46.24	174,150	+0.10(+0.21%)
Mar 08, 2013	45.88	46.46	45.85	46.14	142,886	+0.39(+0.85%)
Mar 07, 2013	45.54	45.77	45.29	45.75	116,411	+0.15(+0.34%)
Mar 06, 2013	45.04	45.85	45.01	45.60	182,561	+0.63(+1.39%)
Mar 05, 2013	45.13	45.74	44.93	44.97	116,000	-0.01(-0.02%)
Mar 04, 2013	44.56	45.14	44.51	44.98	131,168	+0.16(+0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.